GRND
GRINDR (GRND)
NYSE
$15.80+$0.27 (+1.74%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $2.7B
    Market Cap
  • -1.65%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +2.85%
    Low Price$14.85
    High Price$17.94
  • 3 Months
    +21.04%
    Low Price$10.70
    High Price$17.94
  • 1 Year
    -1.65%
    Low Price$9.85
    High Price$17.94
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
15.34
15.92
15.28
15.53
-0.83%
1,041,522
08/20/2026
15.51
15.84
15.48
15.66
+0.45%
1,277,080
08/19/2026
16.20
16.20
15.47
15.59
-2.32%
1,200,088
08/18/2026
15.78
16.00
15.62
15.96
+0.95%
1,554,633
08/17/2026
15.98
15.99
15.43
15.81
-1.25%
1,344,885
08/14/2026
16.00
16.35
15.87
16.01
+1.65%
1,395,713
08/13/2026
15.93
16.03
15.35
15.75
-0.76%
2,342,524
08/12/2026
16.08
16.14
15.48
15.87
-2.22%
2,522,296
08/11/2026
16.23
16.54
15.92
16.23
-0.73%
1,590,090
08/10/2026
16.33
17.23
16.22
16.35
-1.39%
1,957,715
08/07/2026
15.80
16.87
15.16
16.58
-3.32%
3,009,864
08/06/2026
17.36
17.68
17.12
17.15
-3.54%
1,983,163
08/06/2026
$0.10 Earnings
08/05/2026
17.90
17.99
17.55
17.78
-0.89%
1,819,197
08/04/2026
17.85
18.27
17.75
17.94
+0.22%
1,850,846
08/03/2026
17.50
18.50
17.50
17.90
+3.23%
2,145,503
07/31/2026
16.94
17.36
16.66
17.34
+2.30%
1,615,267
07/30/2026
16.94
17.41
16.71
16.95
-1.51%
1,814,422
07/29/2026
16.72
17.22
16.70
17.21
+3.67%
1,545,254
07/28/2026
15.72
16.66
15.65
16.60
+7.24%
1,843,536
07/27/2026
15.19
15.71
15.19
15.48
+4.24%
2,222,321
07/24/2026
14.99
15.14
14.75
14.85
+1.02%
1,291,039
07/23/2026
14.50
14.83
14.10
14.70
+1.38%
1,520,217
07/22/2026
15.25
15.35
14.36
14.50
-3.97%
1,816,626
07/21/2026
15.21
15.66
14.84
15.10
-3.02%
1,538,823
07/20/2026
15.24
15.73
15.21
15.57
+2.03%
971,014
07/17/2026
15.51
15.53
14.99
15.26
-3.17%
1,661,300
07/16/2026
15.80
16.12
15.70
15.76
-0.13%
1,244,433
07/15/2026
15.75
15.94
15.65
15.78
+0.90%
1,443,684
07/14/2026
15.50
15.71
15.11
15.64
-0.06%
1,432,129
07/13/2026
15.86
15.98
15.56
15.65
-0.25%
1,111,012
07/10/2026
16.25
16.25
15.61
15.69
-1.94%
1,466,192
07/09/2026
15.76
16.16
15.51
16.00
-0.12%
1,939,253
07/08/2026
15.30
16.27
15.30
16.02
+2.76%
3,227,989
07/07/2026
16.19
16.36
15.55
15.59
-2.07%
1,658,332
07/06/2026
15.70
16.35
15.48
15.92
-0.87%
1,599,713
07/02/2026
15.35
16.23
15.21
16.06
+2.36%
1,657,838
07/01/2026
15.28
16.36
15.28
15.69
+9.19%
4,333,159
06/30/2026
14.28
14.66
14.17
14.37
-0.48%
903,392
06/29/2026
14.40
14.99
14.36
14.44
+0.70%
1,878,308
06/26/2026
13.63
14.47
13.59
14.34
+5.75%
2,515,494
06/25/2026
13.14
13.81
13.03
13.56
+2.88%
1,636,631
06/24/2026
13.32
13.65
13.05
13.18
+0.30%
1,027,099
06/23/2026
13.05
13.54
12.98
13.14
-0.08%
1,423,610
06/22/2026
13.13
13.26
12.94
13.15
-1.50%
1,448,638
06/18/2026
13.43
13.50
12.97
13.35
+0.53%
1,986,200
06/17/2026
13.17
13.50
12.99
13.28
-0.60%
1,405,578
06/16/2026
12.59
13.49
12.48
13.36
+5.78%
3,142,768
06/15/2026
11.81
12.70
11.81
12.63
+8.51%
2,239,327
06/12/2026
11.58
11.85
11.45
11.64
+1.48%
1,410,250
06/11/2026
11.49
12.06
11.29
11.47
-0.95%
2,102,005
06/10/2026
11.55
11.68
11.20
11.58
+1.76%
1,561,009
06/09/2026
10.98
11.41
10.98
11.38
+3.08%
1,273,760
06/08/2026
10.74
11.16
10.50
11.04
+1.28%
1,410,363
06/05/2026
10.72
11.03
10.72
10.90
+1.87%
2,028,901
06/04/2026
10.83
11.18
10.30
10.70
-1.83%
1,760,660
06/03/2026
11.58
11.58
10.79
10.90
-6.92%
3,035,143
06/02/2026
12.41
12.48
11.60
11.71
-7.21%
2,386,848
06/01/2026
12.46
12.78
12.35
12.62
+0.96%
1,253,694
05/29/2026
12.95
12.97
12.35
12.50
-3.10%
1,778,027
05/28/2026
12.75
13.07
12.64
12.90
+1.34%
1,632,248
05/27/2026
12.74
12.96
12.54
12.73
-0.62%
1,030,046
05/26/2026
13.00
13.21
12.78
12.81
-1.08%
1,829,529
05/22/2026
12.99
13.19
12.86
12.95
+0.94%
972,485
05/21/2026
12.97
13.06
12.83
12.83
-2.14%
1,234,896
05/20/2026
13.06
13.32
12.97
13.11
+0.15%
1,440,424
05/19/2026
13.59
13.61
13.08
13.09
-4.45%
1,620,842
05/18/2026
13.45
13.90
13.45
13.70
+2.24%
1,249,105
05/15/2026
13.71
13.93
13.32
13.40
-3.25%
2,308,889
05/14/2026
14.56
14.62
13.83
13.85
-5.20%
1,407,854
05/13/2026
14.00
14.64
13.78
14.61
+3.69%
2,241,854
05/12/2026
14.55
14.77
13.95
14.09
-3.03%
1,520,304
05/11/2026
15.08
15.08
14.28
14.53
-3.71%
2,396,963
05/08/2026
14.76
15.18
13.92
15.09
+9.27%
5,925,076
05/07/2026
13.51
13.93
13.51
13.81
+2.37%
1,860,827
05/07/2026
$0.14 Earnings
05/06/2026
13.73
13.76
13.22
13.49
-2.18%
1,925,476
05/05/2026
13.67
13.98
13.59
13.79
+1.03%
1,063,760
05/04/2026
13.84
13.99
13.46
13.65
-0.94%
968,091
05/01/2026
13.51
13.79
13.38
13.78
+3.07%
1,043,264
04/30/2026
13.22
13.51
13.07
13.37
+0.60%
733,456
04/29/2026
13.37
13.47
13.21
13.29
-1.12%
867,743
04/28/2026
13.43
13.55
13.03
13.44
-0.81%
887,942
04/27/2026
13.41
13.90
13.41
13.55
+0.52%
926,790
04/24/2026
13.11
13.54
12.99
13.48
+3.06%
1,027,711
04/23/2026
13.30
13.30
12.94
13.08
-2.75%
588,568
04/22/2026
13.36
13.52
13.21
13.45
+1.20%
660,748
04/21/2026
13.35
13.50
13.20
13.29
-0.52%
852,167
04/20/2026
13.00
13.37
13.00
13.36
+1.29%
700,902
04/17/2026
12.96
13.28
12.50
13.19
+1.93%
1,277,454
04/16/2026
13.07
13.20
12.87
12.94
0.00%
1,791,770
04/15/2026
12.74
13.19
12.63
12.94
+2.37%
1,746,316
04/14/2026
12.72
12.82
12.53
12.64
-0.32%
986,101
04/13/2026
12.15
12.75
11.99
12.68
+4.97%
1,317,576
04/10/2026
11.99
12.11
11.88
12.08
+0.75%
1,097,796
04/09/2026
12.22
12.28
11.87
11.99
-2.20%
1,011,228
04/08/2026
12.59
12.59
12.26
12.26
-0.24%
776,679
04/07/2026
11.94
12.31
11.81
12.29
+2.67%
1,058,433
04/06/2026
12.17
12.34
11.97
11.97
-1.48%
994,981
04/02/2026
11.98
12.22
11.79
12.15
+1.67%
997,698